KissMeData/079190/price/prices-20231201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

2024-11-17 15:27:48 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	9	2	0.99	38344995	41839	41.39	911	934	911	1184	638	911	916.45	0.77	2600	2605	1014	962	906	854	798	988	880	192	273	500	630	1	1	38355514	353	-2.89	2.04	12	0.11	-318.00	451.00	1681	20230504	-45.27	720	20230316	27.78	1681	-45.27	20230504	720	27.78	20230316	1681	-45.27	20230504	720	27.78	20230316	0.17	N	079190	500	191 억	296032	N	N	N	N
3	20231229	150716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	9	2	0.99	38344995	41839	41.39	911	934	911	1184	638	911	916.45	0.77	2600	2605	1014	962	906	854	798	988	880	192	273	500	630	1	1	38355514	353	-2.89	2.04	12	0.11	-318.00	451.00	1681	20230504	-45.27	720	20230316	27.78	1681	-45.27	20230504	720	27.78	20230316	1681	-45.27	20230504	720	27.78	20230316	0.17	N	079190	500	191 억	296032	N	N	N	N
4	20231229	140716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	9	2	0.99	38344995	41839	41.39	911	934	911	1184	638	911	916.45	0.77	2600	2605	1014	962	906	854	798	988	880	192	273	500	630	1	1	38355514	353	-2.89	2.04	12	0.11	-318.00	451.00	1681	20230504	-45.27	720	20230316	27.78	1681	-45.27	20230504	720	27.78	20230316	1681	-45.27	20230504	720	27.78	20230316	0.17	N	079190	500	191 억	296032	N	N	N	N
5	20231229	130716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	9	2	0.99	38344995	41839	41.39	911	934	911	1184	638	911	916.45	0.77	2600	2605	1014	962	906	854	798	988	880	192	273	500	630	1	1	38355514	353	-2.89	2.04	12	0.11	-318.00	451.00	1681	20230504	-45.27	720	20230316	27.78	1681	-45.27	20230504	720	27.78	20230316	1681	-45.27	20230504	720	27.78	20230316	0.17	N	079190	500	191 억	296032	N	N	N	N
6	20231229	120718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	9	2	0.99	38344995	41839	41.39	911	934	911	1184	638	911	916.45	0.77	2600	2605	1014	962	906	854	798	988	880	192	273	500	630	1	1	38355514	353	-2.89	2.04	12	0.11	-318.00	451.00	1681	20230504	-45.27	720	20230316	27.78	1681	-45.27	20230504	720	27.78	20230316	1681	-45.27	20230504	720	27.78	20230316	0.17	N	079190	500	191 억	296032	N	N	N	N
7	20231229	110647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	9	2	0.99	38344995	41839	41.39	911	934	911	1184	638	911	916.45	0.77	2600	2605	1014	962	906	854	798	988	880	192	273	500	630	1	1	38355514	353	-2.89	2.04	12	0.11	-318.00	451.00	1681	20230504	-45.27	720	20230316	27.78	1681	-45.27	20230504	720	27.78	20230316	1681	-45.27	20230504	720	27.78	20230316	0.17	N	079190	500	191 억	296032	N	N	N	N
8	20231229	100653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	9	2	0.99	38344995	41839	41.39	911	934	911	1184	638	911	916.45	0.77	2600	2605	1014	962	906	854	798	988	880	192	273	500	630	1	1	38355514	353	-2.89	2.04	12	0.11	-318.00	451.00	1681	20230504	-45.27	720	20230316	27.78	1681	-45.27	20230504	720	27.78	20230316	1681	-45.27	20230504	720	27.78	20230316	0.17	N	079190	500	191 억	296032	N	N	N	N
9	20231229	090653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	9	2	0.99	38344995	41839	41.39	911	934	911	1184	638	911	916.45	0.77	2600	2605	1014	962	906	854	798	988	880	192	273	500	630	1	1	38355514	353	-2.89	2.04	12	0.11	-318.00	451.00	1681	20230504	-45.27	720	20230316	27.78	1681	-45.27	20230504	720	27.78	20230316	1681	-45.27	20230504	720	27.78	20230316	0.17	N	079190	500	191 억	296032	N	N	N	N
10	20231228	160646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	9	2	0.99	37994474	41458	41.02	911	934	911	1184	638	911	916.45	0.77	0	2605	1014	962	906	854	798	988	880	192	273	500	630	1	1	38355514	353	-2.89	2.04	12	0.11	-318.00	451.00	1681	20230504	-45.27	720	20230316	27.78	1681	-45.27	20230504	720	27.78	20230316	1681	-45.27	20230504	720	27.78	20230316	0.17	N	079190	500	191 억	293432	N	N	N	N
11	20231228	150653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	927	16	2	1.76	35390792	38642	38.23	911	934	911	1184	638	911	915.86	0.77	0	2197	1014	962	906	854	798	988	880	192	273	500	630	1	1	38355514	356	-2.92	2.06	12	0.10	-318.00	451.00	1681	20230504	-44.85	720	20230316	28.75	1681	-44.85	20230504	720	28.75	20230316	1681	-44.85	20230504	720	28.75	20230316	0.17	N	079190	500	191 억	293432	N	N	N	N
12	20231228	140645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	9	2	0.99	33973302	37105	36.71	911	934	911	1184	638	911	915.60	0.77	0	2197	1014	962	906	854	798	988	880	192	273	500	630	1	1	38355514	353	-2.89	2.04	12	0.10	-318.00	451.00	1681	20230504	-45.27	720	20230316	27.78	1681	-45.27	20230504	720	27.78	20230316	1681	-45.27	20230504	720	27.78	20230316	0.17	N	079190	500	191 억	293432	N	N	N	N
13	20231228	130646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	9	2	0.99	32637535	35654	35.27	911	934	911	1184	638	911	915.40	0.77	0	2243	1014	962	906	854	798	988	880	192	273	500	630	1	1	38355514	353	-2.89	2.04	12	0.09	-318.00	451.00	1681	20230504	-45.27	720	20230316	27.78	1681	-45.27	20230504	720	27.78	20230316	1681	-45.27	20230504	720	27.78	20230316	0.17	N	079190	500	191 억	293432	N	N	N	N
14	20231228	120648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	9	2	0.99	30032014	32804	32.45	911	934	911	1184	638	911	915.50	0.77	0	1723	1014	962	906	854	798	988	880	192	273	500	630	1	1	38355514	353	-2.89	2.04	12	0.09	-318.00	451.00	1681	20230504	-45.27	720	20230316	27.78	1681	-45.27	20230504	720	27.78	20230316	1681	-45.27	20230504	720	27.78	20230316	0.17	N	079190	500	191 억	293432	N	N	N	N
15	20231228	110649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	921	10	2	1.10	29883944	32643	32.29	911	934	911	1184	638	911	915.48	0.77	0	1718	1014	962	906	854	798	988	880	192	273	500	630	1	1	38355514	353	-2.90	2.04	12	0.09	-318.00	451.00	1681	20230504	-45.21	720	20230316	27.92	1681	-45.21	20230504	720	27.92	20230316	1681	-45.21	20230504	720	27.92	20230316	0.17	N	079190	500	191 억	293432	N	N	N	N
16	20231228	100645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	928	17	2	1.87	24002523	26213	25.93	911	934	911	1184	638	911	915.67	0.77	0	806	1014	962	906	854	798	988	880	192	273	500	630	1	1	38355514	356	-2.92	2.06	12	0.07	-318.00	451.00	1681	20230504	-44.79	720	20230316	28.89	1681	-44.79	20230504	720	28.89	20230316	1681	-44.79	20230504	720	28.89	20230316	0.17	N	079190	500	191 억	293432	N	N	N	N
17	20231228	090646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	932	21	2	2.31	11083739	12159	12.03	911	934	911	1184	638	911	911.57	0.77	0	-227	1014	962	906	854	798	988	880	192	273	500	630	1	1	38355514	357	-2.93	2.07	12	0.03	-318.00	451.00	1681	20230504	-44.56	720	20230316	29.44	1681	-44.56	20230504	720	29.44	20230316	1681	-44.56	20230504	720	29.44	20230316	0.17	N	079190	500	191 억	293432	N	N	N	N
18	20231227	160641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	911	-12	5	-1.30	90828002	100926	96.28	906	958	850	1199	647	923	899.78	0.75	0	4501	980	951	928	899	876	940	888	192	276	500	640	1	1	38355514	349	-2.86	2.02	12	0.26	-318.00	451.00	1681	20230504	-45.81	720	20230316	26.53	1681	-45.81	20230504	720	26.53	20230316	1681	-45.81	20230504	720	26.53	20230316	0.17	N	079190	500	191 억	288931	N	N	N	N
19	20231227	150650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	916	-7	5	-0.76	87768667	97568	93.08	906	958	850	1199	647	923	899.56	0.75	0	4515	980	951	928	899	876	940	888	192	276	500	640	1	1	38355514	351	-2.88	2.03	12	0.25	-318.00	451.00	1681	20230504	-45.51	720	20230316	27.22	1681	-45.51	20230504	720	27.22	20230316	1681	-45.51	20230504	720	27.22	20230316	0.17	N	079190	500	191 억	288931	N	N	N	N
20	20231227	140648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	916	-7	5	-0.76	80914593	90063	85.92	906	958	850	1199	647	923	898.42	0.75	0	3715	980	951	928	899	876	940	888	192	276	500	640	1	1	38355514	351	-2.88	2.03	12	0.23	-318.00	451.00	1681	20230504	-45.51	720	20230316	27.22	1681	-45.51	20230504	720	27.22	20230316	1681	-45.51	20230504	720	27.22	20230316	0.17	N	079190	500	191 억	288931	N	N	N	N
21	20231227	130642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	915	-8	5	-0.87	77242288	86054	82.10	906	958	850	1199	647	923	897.60	0.75	0	2538	980	951	928	899	876	940	888	192	276	500	640	1	1	38355514	351	-2.88	2.03	12	0.22	-318.00	451.00	1681	20230504	-45.57	720	20230316	27.08	1681	-45.57	20230504	720	27.08	20230316	1681	-45.57	20230504	720	27.08	20230316	0.17	N	079190	500	191 억	288931	N	N	N	N
22	20231227	120643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	918	-5	5	-0.54	75255396	83885	80.03	906	958	850	1199	647	923	897.13	0.75	0	2127	980	951	928	899	876	940	888	192	276	500	640	1	1	38355514	352	-2.89	2.04	12	0.22	-318.00	451.00	1681	20230504	-45.39	720	20230316	27.50	1681	-45.39	20230504	720	27.50	20230316	1681	-45.39	20230504	720	27.50	20230316	0.17	N	079190	500	191 억	288931	N	N	N	N
23	20231227	110647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	917	-6	5	-0.65	74162063	82694	78.89	906	958	850	1199	647	923	896.83	0.75	0	2171	980	951	928	899	876	940	888	192	276	500	640	1	1	38355514	352	-2.88	2.03	12	0.22	-318.00	451.00	1681	20230504	-45.45	720	20230316	27.36	1681	-45.45	20230504	720	27.36	20230316	1681	-45.45	20230504	720	27.36	20230316	0.17	N	079190	500	191 억	288931	N	N	N	N
24	20231227	100647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	850	-73	5	-7.91	47759969	53263	50.81	906	958	850	1199	647	923	896.68	0.75	0	509	980	951	928	899	876	940	888	192	276	500	640	1	1	38355514	326	-2.67	1.88	12	0.14	-318.00	451.00	1681	20230504	-49.43	720	20230316	18.06	1681	-49.43	20230504	720	18.06	20230316	1681	-49.43	20230504	720	18.06	20230316	0.17	N	079190	500	191 억	288931	Y	N	N	N
25	20231227	090649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	915	-8	5	-0.87	3614124	3965	3.78	906	958	906	1199	647	923	911.51	0.75	0	261	980	951	928	899	876	940	888	192	276	500	640	1	1	38355514	351	-2.88	2.03	12	0.01	-318.00	451.00	1681	20230504	-45.57	720	20230316	27.08	1681	-45.57	20230504	720	27.08	20230316	1681	-45.57	20230504	720	27.08	20230316	0.17	N	079190	500	191 억	288931	N	N	N	N
26	20231226	160649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	923	-6	5	-0.65	96582237	103820	99.89	929	957	905	1207	651	929	930.38	0.76	0	-3350	965	946	927	908	889	956	918	192	278	500	650	1	1	38355514	354	-2.90	2.05	12	0.27	-318.00	451.00	1681	20230504	-45.09	720	20230316	28.19	1681	-45.09	20230504	720	28.19	20230316	1681	-45.09	20230504	720	28.19	20230316	0.28	N	079190	500	191 억	293355	N	N	N	N
27	20231226	150645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	936	7	2	0.75	86105388	92458	88.96	929	957	907	1207	651	929	931.29	0.76	0	-3717	965	946	927	908	889	956	918	192	278	500	650	1	1	38355514	359	-2.94	2.08	12	0.24	-318.00	451.00	1681	20230504	-44.32	720	20230316	30.00	1681	-44.32	20230504	720	30.00	20230316	1681	-44.32	20230504	720	30.00	20230316	0.28	N	079190	500	191 억	293355	N	N	N	N
28	20231226	140648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	938	9	2	0.97	70923230	76171	73.29	929	957	907	1207	651	929	931.11	0.76	0	-4917	965	946	927	908	889	956	918	192	278	500	650	1	1	38355514	360	-2.95	2.08	12	0.20	-318.00	451.00	1681	20230504	-44.20	720	20230316	30.28	1681	-44.20	20230504	720	30.28	20230316	1681	-44.20	20230504	720	30.28	20230316	0.28	N	079190	500	191 억	293355	N	N	N	N
29	20231226	130647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	936	7	2	0.75	69139306	74266	71.46	929	957	907	1207	651	929	930.97	0.76	0	-4730	965	946	927	908	889	956	918	192	278	500	650	1	1	38355514	359	-2.94	2.08	12	0.19	-318.00	451.00	1681	20230504	-44.32	720	20230316	30.00	1681	-44.32	20230504	720	30.00	20230316	1681	-44.32	20230504	720	30.00	20230316	0.28	N	079190	500	191 억	293355	N	N	N	N
30	20231226	120646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	928	-1	5	-0.11	53332868	57311	55.14	929	957	907	1207	651	929	930.59	0.76	0	-1997	965	946	927	908	889	956	918	192	278	500	650	1	1	38355514	356	-2.92	2.06	12	0.15	-318.00	451.00	1681	20230504	-44.79	720	20230316	28.89	1681	-44.79	20230504	720	28.89	20230316	1681	-44.79	20230504	720	28.89	20230316	0.28	N	079190	500	191 억	293355	N	N	N	N
31	20231226	110650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	932	3	2	0.32	42510558	45599	43.87	929	957	929	1207	651	929	932.27	0.76	0	-4071	965	946	927	908	889	956	918	192	278	500	650	1	1	38355514	357	-2.93	2.07	12	0.12	-318.00	451.00	1681	20230504	-44.56	720	20230316	29.44	1681	-44.56	20230504	720	29.44	20230316	1681	-44.56	20230504	720	29.44	20230316	0.28	N	079190	500	191 억	293355	N	N	N	N
32	20231226	100646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	930	1	2	0.11	28268199	30309	29.16	929	957	929	1207	651	929	932.67	0.76	0	-4405	965	946	927	908	889	956	918	192	278	500	650	1	1	38355514	357	-2.92	2.06	12	0.08	-318.00	451.00	1681	20230504	-44.68	720	20230316	29.17	1681	-44.68	20230504	720	29.17	20230316	1681	-44.68	20230504	720	29.17	20230316	0.28	N	079190	500	191 억	293355	N	N	N	N
33	20231226	090648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	930	1	2	0.11	3122959	3336	3.21	929	957	929	1207	651	929	936.14	0.76	0	-681	965	946	927	908	889	956	918	192	278	500	650	1	1	38355514	357	-2.92	2.06	12	0.01	-318.00	451.00	1681	20230504	-44.68	720	20230316	29.17	1681	-44.68	20230504	720	29.17	20230316	1681	-44.68	20230504	720	29.17	20230316	0.28	N	079190	500	191 억	293355	N	N	N	N
34	20231222	160638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	929	16	2	1.75	95930282	103927	90.92	923	946	908	1186	640	913	923.09	0.76	0	-3831	959	936	917	894	875	926	884	192	273	500	630	1	1	38355514	356	-2.92	2.06	12	0.27	-318.00	451.00	1681	20230504	-44.74	720	20230316	29.03	1681	-44.74	20230504	720	29.03	20230316	1681	-44.74	20230504	720	29.03	20230316	0.30	N	079190	500	191 억	291223	N	N	N	N
35	20231222	150636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	929	16	2	1.75	91916622	99592	87.12	923	946	908	1186	640	913	922.96	0.76	0	-4339	959	936	917	894	875	926	884	192	273	500	630	1	1	38355514	356	-2.92	2.06	12	0.26	-318.00	451.00	1681	20230504	-44.74	720	20230316	29.03	1681	-44.74	20230504	720	29.03	20230316	1681	-44.74	20230504	720	29.03	20230316	0.30	N	079190	500	191 억	291223	N	N	N	N
36	20231222	140633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	923	10	2	1.10	74996735	81215	71.05	923	946	908	1186	640	913	923.48	0.76	0	-5267	959	936	917	894	875	926	884	192	273	500	630	1	1	38355514	354	-2.90	2.05	12	0.21	-318.00	451.00	1681	20230504	-45.09	720	20230316	28.19	1681	-45.09	20230504	720	28.19	20230316	1681	-45.09	20230504	720	28.19	20230316	0.30	N	079190	500	191 억	291223	N	N	N	N
37	20231222	130635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	935	22	2	2.41	68909529	74688	65.34	923	946	908	1186	640	913	922.67	0.76	0	-4937	959	936	917	894	875	926	884	192	273	500	630	1	1	38355514	359	-2.94	2.07	12	0.19	-318.00	451.00	1681	20230504	-44.38	720	20230316	29.86	1681	-44.38	20230504	720	29.86	20230316	1681	-44.38	20230504	720	29.86	20230316	0.30	N	079190	500	191 억	291223	N	N	N	N
38	20231222	120633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	943	30	2	3.29	48412072	52892	46.27	923	946	908	1186	640	913	915.31	0.76	0	-3962	959	936	917	894	875	926	884	192	273	500	630	1	1	38355514	362	-2.97	2.09	12	0.14	-318.00	451.00	1681	20230504	-43.90	720	20230316	30.97	1681	-43.90	20230504	720	30.97	20230316	1681	-43.90	20230504	720	30.97	20230316	0.30	N	079190	500	191 억	291223	N	N	N	N
39	20231222	110635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	915	2	2	0.22	35360349	38761	33.91	923	931	908	1186	640	913	912.26	0.76	0	-5358	959	936	917	894	875	926	884	192	273	500	630	1	1	38355514	351	-2.88	2.03	12	0.10	-318.00	451.00	1681	20230504	-45.57	720	20230316	27.08	1681	-45.57	20230504	720	27.08	20230316	1681	-45.57	20230504	720	27.08	20230316	0.30	N	079190	500	191 억	291223	N	N	N	N
40	20231222	100632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	914	1	2	0.11	15540695	16990	14.86	923	931	908	1186	640	913	914.73	0.76	0	-5856	959	936	917	894	875	926	884	192	273	500	630	1	1	38355514	351	-2.87	2.03	12	0.04	-318.00	451.00	1681	20230504	-45.63	720	20230316	26.94	1681	-45.63	20230504	720	26.94	20230316	1681	-45.63	20230504	720	26.94	20230316	0.30	N	079190	500	191 억	291223	N	N	N	N
41	20231222	090634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	913	0	3	0.00	9369786	10212	8.93	923	931	909	1186	640	913	917.67	0.76	0	-3502	959	936	917	894	875	926	884	192	273	500	630	1	1	38355514	350	-2.87	2.02	12	0.03	-318.00	451.00	1681	20230504	-45.69	720	20230316	26.81	1681	-45.69	20230504	720	26.81	20230316	1681	-45.69	20230504	720	26.81	20230316	0.30	N	079190	500	191 억	291223	N	N	N	N
42	20231221	160630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	913	-17	5	-1.83	104186213	114308	175.71	930	940	898	1209	651	930	911.45	0.76	0	-158	982	956	938	912	894	969	925	192	279	500	650	1	1	38355514	350	-2.87	2.02	12	0.30	-318.00	451.00	1681	20230504	-45.69	720	20230316	26.81	1681	-45.69	20230504	720	26.81	20230316	1681	-45.69	20230504	720	26.81	20230316	0.30	N	079190	500	191 억	291923	N	N	N	N
43	20231221	150632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	922	-8	5	-0.86	102983124	112991	173.69	930	940	898	1209	651	930	911.43	0.76	0	-155	982	956	938	912	894	969	925	192	279	500	650	1	1	38355514	354	-2.90	2.04	12	0.29	-318.00	451.00	1681	20230504	-45.15	720	20230316	28.06	1681	-45.15	20230504	720	28.06	20230316	1681	-45.15	20230504	720	28.06	20230316	0.30	N	079190	500	191 억	291923	N	N	N	N
44	20231221	140631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	915	-15	5	-1.61	101661458	111547	171.47	930	940	898	1209	651	930	911.38	0.76	0	-312	982	956	938	912	894	969	925	192	279	500	650	1	1	38355514	351	-2.88	2.03	12	0.29	-318.00	451.00	1681	20230504	-45.57	720	20230316	27.08	1681	-45.57	20230504	720	27.08	20230316	1681	-45.57	20230504	720	27.08	20230316	0.30	N	079190	500	191 억	291923	N	N	N	N
45	20231221	130630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	910	-20	5	-2.15	57767696	63325	97.34	930	940	898	1209	651	930	912.24	0.76	0	90	982	956	938	912	894	969	925	192	279	500	650	1	1	38355514	349	-2.86	2.02	12	0.17	-318.00	451.00	1681	20230504	-45.87	720	20230316	26.39	1681	-45.87	20230504	720	26.39	20230316	1681	-45.87	20230504	720	26.39	20230316	0.30	N	079190	500	191 억	291923	N	N	N	N
46	20231221	120633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	919	-11	5	-1.18	51910443	56889	87.45	930	940	898	1209	651	930	912.49	0.76	0	232	982	956	938	912	894	969	925	192	279	500	650	1	1	38355514	352	-2.89	2.04	12	0.15	-318.00	451.00	1681	20230504	-45.33	720	20230316	27.64	1681	-45.33	20230504	720	27.64	20230316	1681	-45.33	20230504	720	27.64	20230316	0.30	N	079190	500	191 억	291923	N	N	N	N
47	20231221	110634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	930	0	3	0.00	18578640	20016	30.77	930	940	918	1209	651	930	928.19	0.76	0	-938	982	956	938	912	894	969	925	192	279	500	650	1	1	38355514	357	-2.92	2.06	12	0.05	-318.00	451.00	1681	20230504	-44.68	720	20230316	29.17	1681	-44.68	20230504	720	29.17	20230316	1681	-44.68	20230504	720	29.17	20230316	0.30	N	079190	500	191 억	291923	N	N	N	N
48	20231221	100631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	930	0	3	0.00	8152615	8767	13.48	930	930	922	1209	651	930	929.92	0.76	0	-755	982	956	938	912	894	969	925	192	279	500	650	1	1	38355514	357	-2.92	2.06	12	0.02	-318.00	451.00	1681	20230504	-44.68	720	20230316	29.17	1681	-44.68	20230504	720	29.17	20230316	1681	-44.68	20230504	720	29.17	20230316	0.30	N	079190	500	191 억	291923	N	N	N	N
49	20231221	090631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	930	0	3	0.00	3350790	3603	5.54	930	930	930	1209	651	930	930.00	0.76	0	-534	982	956	938	912	894	969	925	192	279	500	650	1	1	38355514	357	-2.92	2.06	12	0.01	-318.00	451.00	1681	20230504	-44.68	720	20230316	29.17	1681	-44.68	20230504	720	29.17	20230316	1681	-44.68	20230504	720	29.17	20230316	0.30	N	079190	500	191 억	291923	N	N	N	N
50	20231220	160633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	930	1	2	0.11	59113361	63627	107.35	929	964	920	1207	651	929	929.06	0.76	0	94	967	948	929	910	891	938	900	192	278	500	650	1	1	38355514	357	-2.92	2.06	12	0.17	-318.00	451.00	1681	20230504	-44.68	720	20230316	29.17	1681	-44.68	20230504	720	29.17	20230316	1681	-44.68	20230504	720	29.17	20230316	0.30	N	079190	500	191 억	292366	N	N	N	N
51	20231220	150706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	923	-6	5	-0.65	58864499	63359	106.90	929	964	920	1207	651	929	929.06	0.76	0	205	967	948	929	910	891	938	900	192	278	500	650	1	1	38355514	354	-2.90	2.05	12	0.17	-318.00	451.00	1681	20230504	-45.09	720	20230316	28.19	1681	-45.09	20230504	720	28.19	20230316	1681	-45.09	20230504	720	28.19	20230316	0.30	N	079190	500	191 억	292366	N	N	N	N
52	20231220	140713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	928	-1	5	-0.11	44565091	47878	80.78	929	964	920	1207	651	929	930.81	0.76	0	-155	967	948	929	910	891	938	900	192	278	500	650	1	1	38355514	356	-2.92	2.06	12	0.12	-318.00	451.00	1681	20230504	-44.79	720	20230316	28.89	1681	-44.79	20230504	720	28.89	20230316	1681	-44.79	20230504	720	28.89	20230316	0.30	N	079190	500	191 억	292366	N	N	N	N
53	20231220	130709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	928	-1	5	-0.11	41680755	44769	75.53	929	964	920	1207	651	929	931.02	0.76	0	56	967	948	929	910	891	938	900	192	278	500	650	1	1	38355514	356	-2.92	2.06	12	0.12	-318.00	451.00	1681	20230504	-44.79	720	20230316	28.89	1681	-44.79	20230504	720	28.89	20230316	1681	-44.79	20230504	720	28.89	20230316	0.30	N	079190	500	191 억	292366	N	N	N	N
54	20231220	120629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	935	6	2	0.65	38548867	41400	69.85	929	964	920	1207	651	929	931.13	0.76	0	56	967	948	929	910	891	938	900	192	278	500	650	1	1	38355514	359	-2.94	2.07	12	0.11	-318.00	451.00	1681	20230504	-44.38	720	20230316	29.86	1681	-44.38	20230504	720	29.86	20230316	1681	-44.38	20230504	720	29.86	20230316	0.30	N	079190	500	191 억	292366	N	N	N	N
55	20231220	110632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	927	-2	5	-0.22	37512444	40284	67.97	929	964	927	1207	651	929	931.20	0.76	0	89	967	948	929	910	891	938	900	192	278	500	650	1	1	38355514	356	-2.92	2.06	12	0.11	-318.00	451.00	1681	20230504	-44.85	720	20230316	28.75	1681	-44.85	20230504	720	28.75	20230316	1681	-44.85	20230504	720	28.75	20230316	0.30	N	079190	500	191 억	292366	N	N	N	N
56	20231220	100631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	942	13	2	1.40	27391351	29417	49.63	929	964	929	1207	651	929	931.14	0.76	0	-547	967	948	929	910	891	938	900	192	278	500	650	1	1	38355514	361	-2.96	2.09	12	0.08	-318.00	451.00	1681	20230504	-43.96	720	20230316	30.83	1681	-43.96	20230504	720	30.83	20230316	1681	-43.96	20230504	720	30.83	20230316	0.30	N	079190	500	191 억	292366	N	N	N	N
57	20231220	090630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	947	18	2	1.94	6787957	7275	12.27	929	964	929	1207	651	929	933.05	0.76	0	-684	967	948	929	910	891	938	900	192	278	500	650	1	1	38355514	363	-2.98	2.10	12	0.02	-318.00	451.00	1681	20230504	-43.66	720	20230316	31.53	1681	-43.66	20230504	720	31.53	20230316	1681	-43.66	20230504	720	31.53	20230316	0.30	N	079190	500	191 억	292366	N	N	N	N
58	20231219	160631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	929	-1	5	-0.11	54958044	59271	76.58	940	948	910	1209	651	930	927.22	0.76	0	-579	966	948	929	911	892	938	901	192	279	500	650	1	1	38355514	356	-2.92	2.06	12	0.15	-318.00	451.00	1681	20230504	-44.74	720	20230316	29.03	1681	-44.74	20230504	720	29.03	20230316	1681	-44.74	20230504	720	29.03	20230316	0.30	N	079190	500	191 억	292991	N	N	N	N
59	20231219	150633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	928	-2	5	-0.22	47738409	51469	66.50	940	948	910	1209	651	930	927.52	0.76	0	-607	966	948	929	911	892	938	901	192	279	500	650	1	1	38355514	356	-2.92	2.06	12	0.13	-318.00	451.00	1681	20230504	-44.79	720	20230316	28.89	1681	-44.79	20230504	720	28.89	20230316	1681	-44.79	20230504	720	28.89	20230316	0.30	N	079190	500	191 억	292991	N	N	N	N
60	20231219	140630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	928	-2	5	-0.22	47677323	51403	66.41	940	948	910	1209	651	930	927.52	0.76	0	-541	966	948	929	911	892	938	901	192	279	500	650	1	1	38355514	356	-2.92	2.06	12	0.13	-318.00	451.00	1681	20230504	-44.79	720	20230316	28.89	1681	-44.79	20230504	720	28.89	20230316	1681	-44.79	20230504	720	28.89	20230316	0.30	N	079190	500	191 억	292991	N	N	N	N
61	20231219	130633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	930	0	3	0.00	46896303	50563	65.33	940	948	910	1209	651	930	927.48	0.76	0	-476	966	948	929	911	892	938	901	192	279	500	650	1	1	38355514	357	-2.92	2.06	12	0.13	-318.00	451.00	1681	20230504	-44.68	720	20230316	29.17	1681	-44.68	20230504	720	29.17	20230316	1681	-44.68	20230504	720	29.17	20230316	0.30	N	079190	500	191 억	292991	N	N	N	N
62	20231219	120634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	931	1	2	0.11	40446032	43565	56.29	940	948	920	1209	651	930	928.41	0.76	0	-387	966	948	929	911	892	938	901	192	279	500	650	1	1	38355514	357	-2.93	2.06	12	0.11	-318.00	451.00	1681	20230504	-44.62	720	20230316	29.31	1681	-44.62	20230504	720	29.31	20230316	1681	-44.62	20230504	720	29.31	20230316	0.30	N	079190	500	191 억	292991	N	N	N	N
63	20231219	110632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	935	5	2	0.54	29376265	31549	40.76	940	948	923	1209	651	930	931.13	0.76	0	-382	966	948	929	911	892	938	901	192	279	500	650	1	1	38355514	359	-2.94	2.07	12	0.08	-318.00	451.00	1681	20230504	-44.38	720	20230316	29.86	1681	-44.38	20230504	720	29.86	20230316	1681	-44.38	20230504	720	29.86	20230316	0.30	N	079190	500	191 억	292991	N	N	N	N
64	20231219	100630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	935	5	2	0.54	23990325	25771	33.30	940	948	923	1209	651	930	930.90	0.76	0	-1652	966	948	929	911	892	938	901	192	279	500	650	1	1	38355514	359	-2.94	2.07	12	0.07	-318.00	451.00	1681	20230504	-44.38	720	20230316	29.86	1681	-44.38	20230504	720	29.86	20230316	1681	-44.38	20230504	720	29.86	20230316	0.30	N	079190	500	191 억	292991	N	N	N	N
65	20231219	090628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	940	10	2	1.08	3200391	3405	4.40	940	948	935	1209	651	930	939.91	0.76	0	-233	966	948	929	911	892	938	901	192	279	500	650	1	1	38355514	361	-2.96	2.08	12	0.01	-318.00	451.00	1681	20230504	-44.08	720	20230316	30.56	1681	-44.08	20230504	720	30.56	20230316	1681	-44.08	20230504	720	30.56	20230316	0.30	N	079190	500	191 억	292991	N	N	N	N
66	20231218	160628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	930	30	2	3.33	70847047	76927	36.57	940	947	910	1170	630	900	920.96	0.76	0	3219	946	922	901	877	856	922	877	192	270	500	630	1	1	38355514	357	-2.92	2.06	12	0.20	-318.00	451.00	1681	20230504	-44.68	720	20230316	29.17	1681	-44.68	20230504	720	29.17	20230316	1681	-44.68	20230504	720	29.17	20230316	0.30	N	079190	500	191 억	289775	N	N	N	N
67	20231218	150629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	921	21	2	2.33	60594953	65844	31.30	940	947	910	1170	630	900	920.28	0.76	0	3018	946	922	901	877	856	922	877	192	270	500	630	1	1	38355514	353	-2.90	2.04	12	0.17	-318.00	451.00	1681	20230504	-45.21	720	20230316	27.92	1681	-45.21	20230504	720	27.92	20230316	1681	-45.21	20230504	720	27.92	20230316	0.30	N	079190	500	191 억	289775	N	N	N	N
68	20231218	140626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	923	23	2	2.56	52283988	56788	27.00	940	947	910	1170	630	900	920.69	0.76	0	1520	946	922	901	877	856	922	877	192	270	500	630	1	1	38355514	354	-2.90	2.05	12	0.15	-318.00	451.00	1681	20230504	-45.09	720	20230316	28.19	1681	-45.09	20230504	720	28.19	20230316	1681	-45.09	20230504	720	28.19	20230316	0.30	N	079190	500	191 억	289775	N	N	N	N
69	20231218	130627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	924	24	2	2.67	50956605	55349	26.31	940	947	910	1170	630	900	920.64	0.76	0	1637	946	922	901	877	856	922	877	192	270	500	630	1	1	38355514	354	-2.91	2.05	12	0.14	-318.00	451.00	1681	20230504	-45.03	720	20230316	28.33	1681	-45.03	20230504	720	28.33	20230316	1681	-45.03	20230504	720	28.33	20230316	0.30	N	079190	500	191 억	289775	N	N	N	N
70	20231218	120623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	913	13	2	1.44	49248253	53496	25.43	940	947	910	1170	630	900	920.60	0.76	0	1298	946	922	901	877	856	922	877	192	270	500	630	1	1	38355514	350	-2.87	2.02	12	0.14	-318.00	451.00	1681	20230504	-45.69	720	20230316	26.81	1681	-45.69	20230504	720	26.81	20230316	1681	-45.69	20230504	720	26.81	20230316	0.30	N	079190	500	191 억	289775	N	N	N	N
71	20231218	110626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	924	24	2	2.67	35255317	38207	18.16	940	947	910	1170	630	900	922.74	0.76	0	663	946	922	901	877	856	922	877	192	270	500	630	1	1	38355514	354	-2.91	2.05	12	0.10	-318.00	451.00	1681	20230504	-45.03	720	20230316	28.33	1681	-45.03	20230504	720	28.33	20230316	1681	-45.03	20230504	720	28.33	20230316	0.30	N	079190	500	191 억	289775	N	N	N	N
72	20231218	100625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	925	25	2	2.78	27344612	29630	14.09	940	947	910	1170	630	900	922.87	0.76	0	-68	946	922	901	877	856	922	877	192	270	500	630	1	1	38355514	355	-2.91	2.05	12	0.08	-318.00	451.00	1681	20230504	-44.97	720	20230316	28.47	1681	-44.97	20230504	720	28.47	20230316	1681	-44.97	20230504	720	28.47	20230316	0.30	N	079190	500	191 억	289775	N	N	N	N
73	20231218	090622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	932	32	2	3.56	4573338	4982	2.37	940	947	910	1170	630	900	917.97	0.76	0	263	946	922	901	877	856	922	877	192	270	500	630	1	1	38355514	357	-2.93	2.07	12	0.01	-318.00	451.00	1681	20230504	-44.56	720	20230316	29.44	1681	-44.56	20230504	720	29.44	20230316	1681	-44.56	20230504	720	29.44	20230316	0.30	N	079190	500	191 억	289775	N	N	N	N
74	20231215	160624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	900	0	3	0.00	186598039	207491	142.22	900	925	880	1170	630	900	899.31	0.74	0	7247	968	934	917	883	866	925	874	192	270	500	630	1	1	38355514	345	-2.83	2.00	12	0.54	-318.00	451.00	1681	20230504	-46.46	720	20230316	25.00	1681	-46.46	20230504	720	25.00	20230316	1681	-46.46	20230504	720	25.00	20230316	0.30	N	079190	500	191 억	282458	N	N	N	N
75	20231215	150627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	903	3	2	0.33	183802042	204386	140.09	900	925	880	1170	630	900	899.29	0.74	0	6859	968	934	917	883	866	925	874	192	270	500	630	1	1	38355514	346	-2.84	2.00	12	0.53	-318.00	451.00	1681	20230504	-46.28	720	20230316	25.42	1681	-46.28	20230504	720	25.42	20230316	1681	-46.28	20230504	720	25.42	20230316	0.30	N	079190	500	191 억	282458	N	N	N	N
76	20231215	140627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	912	12	2	1.33	182277492	202701	138.93	900	925	880	1170	630	900	899.24	0.74	0	7299	968	934	917	883	866	925	874	192	270	500	630	1	1	38355514	350	-2.87	2.02	12	0.53	-318.00	451.00	1681	20230504	-45.75	720	20230316	26.67	1681	-45.75	20230504	720	26.67	20230316	1681	-45.75	20230504	720	26.67	20230316	0.30	N	079190	500	191 억	282458	N	N	N	N
77	20231215	130623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	900	0	3	0.00	156003044	173546	118.95	900	925	880	1170	630	900	898.91	0.74	0	7317	968	934	917	883	866	925	874	192	270	500	630	1	1	38355514	345	-2.83	2.00	12	0.45	-318.00	451.00	1681	20230504	-46.46	720	20230316	25.00	1681	-46.46	20230504	720	25.00	20230316	1681	-46.46	20230504	720	25.00	20230316	0.30	N	079190	500	191 억	282458	N	N	N	N
78	20231215	120624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	894	-6	5	-0.67	144295541	160441	109.97	900	925	880	1170	630	900	899.37	0.74	0	7222	968	934	917	883	866	925	874	192	270	500	630	1	1	38355514	343	-2.81	1.98	12	0.42	-318.00	451.00	1681	20230504	-46.82	720	20230316	24.17	1681	-46.82	20230504	720	24.17	20230316	1681	-46.82	20230504	720	24.17	20230316	0.30	N	079190	500	191 억	282458	N	N	N	N
79	20231215	110619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	902	2	2	0.22	81219157	89646	61.44	900	925	900	1170	630	900	906.00	0.74	0	6263	968	934	917	883	866	925	874	192	270	500	630	1	1	38355514	346	-2.84	2.00	12	0.23	-318.00	451.00	1681	20230504	-46.34	720	20230316	25.28	1681	-46.34	20230504	720	25.28	20230316	1681	-46.34	20230504	720	25.28	20230316	0.30	N	079190	500	191 억	282458	N	N	N	N
80	20231215	100624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	910	10	2	1.11	47958259	52788	36.18	900	925	900	1170	630	900	908.51	0.74	0	5393	968	934	917	883	866	925	874	192	270	500	630	1	1	38355514	349	-2.86	2.02	12	0.14	-318.00	451.00	1681	20230504	-45.87	720	20230316	26.39	1681	-45.87	20230504	720	26.39	20230316	1681	-45.87	20230504	720	26.39	20230316	0.30	N	079190	500	191 억	282458	N	N	N	N
81	20231215	090625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	917	17	2	1.89	12143078	13435	9.21	900	918	900	1170	630	900	903.84	0.74	0	-883	968	934	917	883	866	925	874	192	270	500	630	1	1	38355514	352	-2.88	2.03	12	0.04	-318.00	451.00	1681	20230504	-45.45	720	20230316	27.36	1681	-45.45	20230504	720	27.36	20230316	1681	-45.45	20230504	720	27.36	20230316	0.30	N	079190	500	191 억	282458	N	N	N	N
82	20231214	160621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	900	-51	5	-5.36	134138489	145897	178.90	946	951	900	1236	666	951	919.41	0.75	0	-5225	1021	986	951	916	881	968	898	192	285	500	660	1	1	38355514	345	-2.83	2.00	12	0.38	-318.00	451.00	1681	20230504	-46.46	720	20230316	25.00	1681	-46.46	20230504	720	25.00	20230316	1681	-46.46	20230504	720	25.00	20230316	0.30	N	079190	500	191 억	287683	N	N	N	N
83	20231214	150643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	912	-39	5	-4.10	112056181	121451	148.92	946	951	903	1236	666	951	922.65	0.75	0	-5408	1021	986	951	916	881	968	898	192	285	500	660	1	1	38355514	350	-2.87	2.02	12	0.32	-318.00	451.00	1681	20230504	-45.75	720	20230316	26.67	1681	-45.75	20230504	720	26.67	20230316	1681	-45.75	20230504	720	26.67	20230316	0.30	N	079190	500	191 억	287683	N	N	N	N
84	20231214	140628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	919	-32	5	-3.36	87144161	94131	115.42	946	951	910	1236	666	951	925.78	0.75	0	-300	1021	986	951	916	881	968	898	192	285	500	660	1	1	38355514	352	-2.89	2.04	12	0.25	-318.00	451.00	1681	20230504	-45.33	720	20230316	27.64	1681	-45.33	20230504	720	27.64	20230316	1681	-45.33	20230504	720	27.64	20230316	0.30	N	079190	500	191 억	287683	N	N	N	N
85	20231214	130639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	919	-32	5	-3.36	74237342	80054	98.16	946	951	910	1236	666	951	927.34	0.75	0	-211	1021	986	951	916	881	968	898	192	285	500	660	1	1	38355514	352	-2.89	2.04	12	0.21	-318.00	451.00	1681	20230504	-45.33	720	20230316	27.64	1681	-45.33	20230504	720	27.64	20230316	1681	-45.33	20230504	720	27.64	20230316	0.30	N	079190	500	191 억	287683	N	N	N	N
86	20231214	120650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	-31	5	-3.26	69453725	74843	91.77	946	951	910	1236	666	951	927.99	0.75	0	-450	1021	986	951	916	881	968	898	192	285	500	660	1	1	38355514	353	-2.89	2.04	12	0.20	-318.00	451.00	1681	20230504	-45.27	720	20230316	27.78	1681	-45.27	20230504	720	27.78	20230316	1681	-45.27	20230504	720	27.78	20230316	0.30	N	079190	500	191 억	287683	N	N	N	N
87	20231214	110622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	932	-19	5	-2.00	46387069	49757	61.01	946	951	915	1236	666	951	932.27	0.75	0	-779	1021	986	951	916	881	968	898	192	285	500	660	1	1	38355514	357	-2.93	2.07	12	0.13	-318.00	451.00	1681	20230504	-44.56	720	20230316	29.44	1681	-44.56	20230504	720	29.44	20230316	1681	-44.56	20230504	720	29.44	20230316	0.30	N	079190	500	191 억	287683	N	N	N	N
88	20231214	100616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	945	-6	5	-0.63	19727063	20802	25.51	946	951	939	1236	666	951	948.33	0.75	0	-1294	1021	986	951	916	881	968	898	192	285	500	660	1	1	38355514	362	-2.97	2.10	12	0.05	-318.00	451.00	1681	20230504	-43.78	720	20230316	31.25	1681	-43.78	20230504	720	31.25	20230316	1681	-43.78	20230504	720	31.25	20230316	0.30	N	079190	500	191 억	287683	N	N	N	N
89	20231214	090555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	946	-5	5	-0.53	386838	410	0.50	946	946	941	1236	666	951	943.51	0.75	0	-370	1021	986	951	916	881	968	898	192	285	500	660	1	1	38355514	363	-2.97	2.10	12	0.00	-318.00	451.00	1681	20230504	-43.72	720	20230316	31.39	1681	-43.72	20230504	720	31.39	20230316	1681	-43.72	20230504	720	31.39	20230316	0.30	N	079190	500	191 억	287683	N	N	N	N
90	20231213	160620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	951	-18	5	-1.86	76420740	81537	162.72	980	986	916	1259	679	969	937.15	0.75	0	1869	993	981	968	956	943	974	949	192	290	500	670	1	1	38355514	365	-2.99	2.11	12	0.21	-318.00	451.00	1681	20230504	-43.43	720	20230316	32.08	1681	-43.43	20230504	720	32.08	20230316	1681	-43.43	20230504	720	32.08	20230316	0.30	N	079190	500	191 억	286219	N	N	N	N
91	20231213	150634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	941	-28	5	-2.89	74462977	79466	158.58	980	986	916	1259	679	969	936.94	0.75	0	2089	993	981	968	956	943	974	949	192	290	500	670	1	1	38355514	361	-2.96	2.09	12	0.21	-318.00	451.00	1681	20230504	-44.02	720	20230316	30.69	1681	-44.02	20230504	720	30.69	20230316	1681	-44.02	20230504	720	30.69	20230316	0.30	N	079190	500	191 억	286219	N	N	N	N
92	20231213	140633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	953	-16	5	-1.65	48063296	51361	102.50	980	986	916	1259	679	969	935.62	0.75	0	1145	993	981	968	956	943	974	949	192	290	500	670	1	1	38355514	366	-3.00	2.11	12	0.13	-318.00	451.00	1681	20230504	-43.31	720	20230316	32.36	1681	-43.31	20230504	720	32.36	20230316	1681	-43.31	20230504	720	32.36	20230316	0.30	N	079190	500	191 억	286219	N	N	N	N
93	20231213	130633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	940	-29	5	-2.99	43627271	46699	93.19	980	986	916	1259	679	969	934.03	0.75	0	1359	993	981	968	956	943	974	949	192	290	500	670	1	1	38355514	361	-2.96	2.08	12	0.12	-318.00	451.00	1681	20230504	-44.08	720	20230316	30.56	1681	-44.08	20230504	720	30.56	20230316	1681	-44.08	20230504	720	30.56	20230316	0.30	N	079190	500	191 억	286219	N	N	N	N
94	20231213	120631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	944	-25	5	-2.58	42678377	45692	91.18	980	986	916	1259	679	969	933.84	0.75	0	1380	993	981	968	956	943	974	949	192	290	500	670	1	1	38355514	362	-2.97	2.09	12	0.12	-318.00	451.00	1681	20230504	-43.84	720	20230316	31.11	1681	-43.84	20230504	720	31.11	20230316	1681	-43.84	20230504	720	31.11	20230316	0.30	N	079190	500	191 억	286219	N	N	N	N
95	20231213	110632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	938	-31	5	-3.20	41616414	44560	88.92	980	986	916	1259	679	969	933.73	0.75	0	1300	993	981	968	956	943	974	949	192	290	500	670	1	1	38355514	360	-2.95	2.08	12	0.12	-318.00	451.00	1681	20230504	-44.20	720	20230316	30.28	1681	-44.20	20230504	720	30.28	20230316	1681	-44.20	20230504	720	30.28	20230316	0.30	N	079190	500	191 억	286219	N	N	N	N
96	20231213	100636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	931	-38	5	-3.92	35701019	38237	76.31	980	986	916	1259	679	969	933.43	0.75	0	1772	993	981	968	956	943	974	949	192	290	500	670	1	1	38355514	357	-2.93	2.06	12	0.10	-318.00	451.00	1681	20230504	-44.62	720	20230316	29.31	1681	-44.62	20230504	720	29.31	20230316	1681	-44.62	20230504	720	29.31	20230316	0.30	N	079190	500	191 억	286219	N	N	N	N
97	20231213	090627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	979	10	2	1.03	780249	805	1.61	980	986	961	1259	679	969	969.38	0.75	0	-38	993	981	968	956	943	974	949	192	290	500	670	1	1	38355514	376	-3.08	2.17	12	0.00	-318.00	451.00	1681	20230504	-41.76	720	20230316	35.97	1681	-41.76	20230504	720	35.97	20230316	1681	-41.76	20230504	720	35.97	20230316	0.30	N	079190	500	191 억	286219	N	N	N	N
98	20231212	160605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	969	0	3	0.00	48665731	50109	125.82	976	980	955	1259	679	969	971.20	0.75	0	-1497	985	977	962	954	939	981	958	192	290	500	670	1	1	38355514	372	-3.05	2.15	12	0.13	-318.00	451.00	1681	20230504	-42.36	720	20230316	34.58	1681	-42.36	20230504	720	34.58	20230316	1681	-42.36	20230504	720	34.58	20230316	0.30	N	079190	500	191 억	287714	N	N	N	N
99	20231212	150611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	969	0	3	0.00	48235695	49665	124.71	976	980	955	1259	679	969	971.22	0.75	0	-1515	985	977	962	954	939	981	958	192	290	500	670	1	1	38355514	372	-3.05	2.15	12	0.13	-318.00	451.00	1681	20230504	-42.36	720	20230316	34.58	1681	-42.36	20230504	720	34.58	20230316	1681	-42.36	20230504	720	34.58	20230316	0.30	N	079190	500	191 억	287714	N	N	N	N
100	20231212	140542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	967	-2	5	-0.21	44713077	46017	115.55	976	980	959	1259	679	969	971.67	0.75	0	-1462	985	977	962	954	939	981	958	192	290	500	670	1	1	38355514	371	-3.04	2.14	12	0.12	-318.00	451.00	1681	20230504	-42.47	720	20230316	34.31	1681	-42.47	20230504	720	34.31	20230316	1681	-42.47	20230504	720	34.31	20230316	0.30	N	079190	500	191 억	287714	N	N	N	N
101	20231212	130541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	965	-4	5	-0.41	37166843	38207	95.94	976	980	960	1259	679	969	972.78	0.75	0	-1958	985	977	962	954	939	981	958	192	290	500	670	1	1	38355514	370	-3.03	2.14	12	0.10	-318.00	451.00	1681	20230504	-42.59	720	20230316	34.03	1681	-42.59	20230504	720	34.03	20230316	1681	-42.59	20230504	720	34.03	20230316	0.30	N	079190	500	191 억	287714	N	N	N	N
102	20231212	120539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	974	5	2	0.52	35996998	37000	92.91	976	980	960	1259	679	969	972.89	0.75	0	-1908	985	977	962	954	939	981	958	192	290	500	670	1	1	38355514	374	-3.06	2.16	12	0.10	-318.00	451.00	1681	20230504	-42.06	720	20230316	35.28	1681	-42.06	20230504	720	35.28	20230316	1681	-42.06	20230504	720	35.28	20230316	0.30	N	079190	500	191 억	287714	N	N	N	N
103	20231212	110546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	980	11	2	1.14	34191594	35151	88.26	976	980	960	1259	679	969	972.71	0.75	0	-1952	985	977	962	954	939	981	958	192	290	500	670	1	1	38355514	376	-3.08	2.17	12	0.09	-318.00	451.00	1681	20230504	-41.70	720	20230316	36.11	1681	-41.70	20230504	720	36.11	20230316	1681	-41.70	20230504	720	36.11	20230316	0.30	N	079190	500	191 억	287714	N	N	N	N
104	20231212	100607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	962	-7	5	-0.72	11425881	11773	29.56	976	977	960	1259	679	969	970.52	0.75	0	-1303	985	977	962	954	939	981	958	192	290	500	670	1	1	38355514	369	-3.03	2.13	12	0.03	-318.00	451.00	1681	20230504	-42.77	720	20230316	33.61	1681	-42.77	20230504	720	33.61	20230316	1681	-42.77	20230504	720	33.61	20230316	0.30	N	079190	500	191 억	287714	N	N	N	N
105	20231212	090607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	975	6	2	0.62	638120	658	1.65	976	977	965	1259	679	969	969.81	0.75	0	-126	985	977	962	954	939	981	958	192	290	500	670	1	1	38355514	374	-3.07	2.16	12	0.00	-318.00	451.00	1681	20230504	-42.00	720	20230316	35.42	1681	-42.00	20230504	720	35.42	20230316	1681	-42.00	20230504	720	35.42	20230316	0.30	N	079190	500	191 억	287714	N	N	N	N
106	20231211	160609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	969	22	2	2.32	38318772	39824	106.91	948	970	947	1231	663	947	962.20	0.74	-2480	1074	975	961	946	932	917	968	939	192	284	500	660	1	1	38355514	372	-3.05	2.15	12	0.10	-318.00	451.00	1681	20230504	-42.36	720	20230316	34.58	1681	-42.36	20230504	720	34.58	20230316	1681	-42.36	20230504	720	34.58	20230316	0.30	N	079190	500	191 억	284160	N	N	N	N
107	20231211	150606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	964	17	2	1.80	29101942	30278	81.28	948	970	947	1231	663	947	961.16	0.74	-2480	1077	975	961	946	932	917	968	939	192	284	500	660	1	1	38355514	370	-3.03	2.14	12	0.08	-318.00	451.00	1681	20230504	-42.65	720	20230316	33.89	1681	-42.65	20230504	720	33.89	20230316	1681	-42.65	20230504	720	33.89	20230316	0.30	N	079190	500	191 억	284160	N	N	N	N
108	20231211	140606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	955	8	2	0.84	23452841	24377	65.44	948	970	947	1231	663	947	962.09	0.74	-2480	812	975	961	946	932	917	968	939	192	284	500	660	1	1	38355514	366	-3.00	2.12	12	0.06	-318.00	451.00	1681	20230504	-43.19	720	20230316	32.64	1681	-43.19	20230504	720	32.64	20230316	1681	-43.19	20230504	720	32.64	20230316	0.30	N	079190	500	191 억	284160	N	N	N	N
109	20231211	130608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	968	21	2	2.22	17824360	18513	49.70	948	970	947	1231	663	947	962.80	0.74	-2480	865	975	961	946	932	917	968	939	192	284	500	660	1	1	38355514	371	-3.04	2.15	12	0.05	-318.00	451.00	1681	20230504	-42.42	720	20230316	34.44	1681	-42.42	20230504	720	34.44	20230316	1681	-42.42	20230504	720	34.44	20230316	0.30	N	079190	500	191 억	284160	N	N	N	N
110	20231211	120606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	962	15	2	1.58	17677852	18361	49.29	948	970	947	1231	663	947	962.79	0.74	-2480	875	975	961	946	932	917	968	939	192	284	500	660	1	1	38355514	369	-3.03	2.13	12	0.05	-318.00	451.00	1681	20230504	-42.77	720	20230316	33.61	1681	-42.77	20230504	720	33.61	20230316	1681	-42.77	20230504	720	33.61	20230316	0.30	N	079190	500	191 억	284160	N	N	N	N
111	20231211	110604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	969	22	2	2.32	14428557	14994	40.25	948	970	947	1231	663	947	962.29	0.74	-2480	1241	975	961	946	932	917	968	939	192	284	500	660	1	1	38355514	372	-3.05	2.15	12	0.04	-318.00	451.00	1681	20230504	-42.36	720	20230316	34.58	1681	-42.36	20230504	720	34.58	20230316	1681	-42.36	20230504	720	34.58	20230316	0.30	N	079190	500	191 억	284160	N	N	N	N
112	20231211	100604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	963	16	2	1.69	13310627	13840	37.15	948	970	947	1231	663	947	961.75	0.74	-2480	1414	975	961	946	932	917	968	939	192	284	500	660	1	1	38355514	369	-3.03	2.14	12	0.04	-318.00	451.00	1681	20230504	-42.71	720	20230316	33.75	1681	-42.71	20230504	720	33.75	20230316	1681	-42.71	20230504	720	33.75	20230316	0.30	N	079190	500	191 억	284160	N	N	N	N
113	20231211	090602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	958	11	2	1.16	2137660	2252	6.05	948	960	947	1231	663	947	949.23	0.74	-2480	-233	975	961	946	932	917	968	939	192	284	500	660	1	1	38355514	367	-3.01	2.12	12	0.01	-318.00	451.00	1681	20230504	-43.01	720	20230316	33.06	1681	-43.01	20230504	720	33.06	20230316	1681	-43.01	20230504	720	33.06	20230316	0.30	N	079190	500	191 억	284160	N	N	N	N
114	20231208	160557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	947	16	2	1.72	35122504	37250	71.51	931	960	931	1210	652	931	942.89	0.74	0	2478	990	960	940	910	890	950	900	192	279	500	650	1	1	38355514	363	-2.98	2.10	12	0.10	-318.00	451.00	1681	20230504	-43.66	720	20230316	31.53	1681	-43.66	20230504	720	31.53	20230316	1681	-43.66	20230504	720	31.53	20230316	0.30	N	079190	500	191 억	284160	N	N	N	N
115	20231208	150600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	955	24	2	2.58	32793747	34792	66.79	931	960	931	1210	652	931	942.57	0.74	0	1906	990	960	940	910	890	950	900	192	279	500	650	1	1	38355514	366	-3.00	2.12	12	0.09	-318.00	451.00	1681	20230504	-43.19	720	20230316	32.64	1681	-43.19	20230504	720	32.64	20230316	1681	-43.19	20230504	720	32.64	20230316	0.30	N	079190	500	191 억	284160	N	N	N	N
116	20231208	140558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	950	19	2	2.04	28908641	30708	58.95	931	950	931	1210	652	931	941.40	0.74	0	2048	990	960	940	910	890	950	900	192	279	500	650	1	1	38355514	364	-2.99	2.11	12	0.08	-318.00	451.00	1681	20230504	-43.49	720	20230316	31.94	1681	-43.49	20230504	720	31.94	20230316	1681	-43.49	20230504	720	31.94	20230316	0.30	N	079190	500	191 억	284160	N	N	N	N
117	20231208	130559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	943	12	2	1.29	19998675	21301	40.89	931	949	931	1210	652	931	938.86	0.74	0	688	990	960	940	910	890	950	900	192	279	500	650	1	1	38355514	362	-2.97	2.09	12	0.06	-318.00	451.00	1681	20230504	-43.90	720	20230316	30.97	1681	-43.90	20230504	720	30.97	20230316	1681	-43.90	20230504	720	30.97	20230316	0.30	N	079190	500	191 억	284160	N	N	N	N
118	20231208	120555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	941	10	2	1.07	17822379	18983	36.44	931	949	931	1210	652	931	938.86	0.74	0	510	990	960	940	910	890	950	900	192	279	500	650	1	1	38355514	361	-2.96	2.09	12	0.05	-318.00	451.00	1681	20230504	-44.02	720	20230316	30.69	1681	-44.02	20230504	720	30.69	20230316	1681	-44.02	20230504	720	30.69	20230316	0.30	N	079190	500	191 억	284160	N	N	N	N
119	20231208	110554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	941	10	2	1.07	9055335	9645	18.51	931	949	931	1210	652	931	938.86	0.74	0	357	990	960	940	910	890	950	900	192	279	500	650	1	1	38355514	361	-2.96	2.09	12	0.03	-318.00	451.00	1681	20230504	-44.02	720	20230316	30.69	1681	-44.02	20230504	720	30.69	20230316	1681	-44.02	20230504	720	30.69	20230316	0.30	N	079190	500	191 억	284160	N	N	N	N
120	20231208	100601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	938	7	2	0.75	2245189	2392	4.59	931	949	931	1210	652	931	938.62	0.74	0	-30	990	960	940	910	890	950	900	192	279	500	650	1	1	38355514	360	-2.95	2.08	12	0.01	-318.00	451.00	1681	20230504	-44.20	720	20230316	30.28	1681	-44.20	20230504	720	30.28	20230316	1681	-44.20	20230504	720	30.28	20230316	0.30	N	079190	500	191 억	284160	N	N	N	N
121	20231208	090553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	931	0	3	0.00	823004	884	1.70	931	931	931	1210	652	931	931.00	0.74	0	265	990	960	940	910	890	950	900	192	279	500	650	1	1	38355514	357	-2.93	2.06	12	0.00	-318.00	451.00	1681	20230504	-44.62	720	20230316	29.31	1681	-44.62	20230504	720	29.31	20230316	1681	-44.62	20230504	720	29.31	20230316	0.30	N	079190	500	191 억	284160	N	N	N	N
122	20231207	160556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	931	-29	5	-3.02	49309227	52093	90.24	960	970	920	1248	672	960	946.54	0.77	0	-11375	993	976	963	946	933	985	955	192	288	500	670	1	1	38355514	357	-2.93	2.06	12	0.14	-318.00	451.00	1681	20230504	-44.62	720	20230316	29.31	1681	-44.62	20230504	720	29.31	20230316	1681	-44.62	20230504	720	29.31	20230316	0.30	N	079190	500	191 억	295535	N	N	N	N
123	20231207	150557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	936	-24	5	-2.50	46892887	49502	85.76	960	970	920	1248	672	960	947.27	0.77	0	-11359	993	976	963	946	933	985	955	192	288	500	670	1	1	38355514	359	-2.94	2.08	12	0.13	-318.00	451.00	1681	20230504	-44.32	720	20230316	30.00	1681	-44.32	20230504	720	30.00	20230316	1681	-44.32	20230504	720	30.00	20230316	0.30	N	079190	500	191 억	295535	N	N	N	N
124	20231207	140553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	941	-19	5	-1.98	45193822	47685	82.61	960	970	920	1248	672	960	947.74	0.77	0	-11200	993	976	963	946	933	985	955	192	288	500	670	1	1	38355514	361	-2.96	2.09	12	0.12	-318.00	451.00	1681	20230504	-44.02	720	20230316	30.69	1681	-44.02	20230504	720	30.69	20230316	1681	-44.02	20230504	720	30.69	20230316	0.30	N	079190	500	191 억	295535	N	N	N	N
125	20231207	130554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	940	-20	5	-2.08	39891350	42035	72.82	960	970	920	1248	672	960	948.98	0.77	0	-9687	993	976	963	946	933	985	955	192	288	500	670	1	1	38355514	361	-2.96	2.08	12	0.11	-318.00	451.00	1681	20230504	-44.08	720	20230316	30.56	1681	-44.08	20230504	720	30.56	20230316	1681	-44.08	20230504	720	30.56	20230316	0.30	N	079190	500	191 억	295535	N	N	N	N
126	20231207	120555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	941	-19	5	-1.98	35804965	37686	65.29	960	970	920	1248	672	960	950.07	0.77	0	-9513	993	976	963	946	933	985	955	192	288	500	670	1	1	38355514	361	-2.96	2.09	12	0.10	-318.00	451.00	1681	20230504	-44.02	720	20230316	30.69	1681	-44.02	20230504	720	30.69	20230316	1681	-44.02	20230504	720	30.69	20230316	0.30	N	079190	500	191 억	295535	N	N	N	N
127	20231207	110551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	940	-20	5	-2.08	35366879	37223	64.48	960	970	920	1248	672	960	950.12	0.77	0	-9373	993	976	963	946	933	985	955	192	288	500	670	1	1	38355514	361	-2.96	2.08	12	0.10	-318.00	451.00	1681	20230504	-44.08	720	20230316	30.56	1681	-44.08	20230504	720	30.56	20230316	1681	-44.08	20230504	720	30.56	20230316	0.30	N	079190	500	191 억	295535	N	N	N	N
128	20231207	100550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	960	0	3	0.00	20916278	22069	38.23	960	970	920	1248	672	960	947.73	0.77	0	1246	993	976	963	946	933	985	955	192	288	500	670	1	1	38355514	368	-3.02	2.13	12	0.06	-318.00	451.00	1681	20230504	-42.89	720	20230316	33.33	1681	-42.89	20230504	720	33.33	20230316	1681	-42.89	20230504	720	33.33	20230316	0.30	N	079190	500	191 억	295535	N	N	N	N
129	20231207	090556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	946	-14	5	-1.46	12179287	12757	22.10	960	970	946	1248	672	960	954.68	0.77	0	-607	993	976	963	946	933	985	955	192	288	500	670	1	1	38355514	363	-2.97	2.10	12	0.03	-318.00	451.00	1681	20230504	-43.72	720	20230316	31.39	1681	-43.72	20230504	720	31.39	20230316	1681	-43.72	20230504	720	31.39	20230316	0.30	N	079190	500	191 억	295535	N	N	N	N
130	20231206	160546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	960	-1	5	-0.10	55508670	57724	167.50	951	980	950	1249	673	961	961.63	0.76	0	2570	979	970	960	951	941	965	946	192	288	500	670	1	1	38355514	368	-3.02	2.13	12	0.15	-318.00	451.00	1681	20230504	-42.89	720	20230316	33.33	1681	-42.89	20230504	720	33.33	20230316	1681	-42.89	20230504	720	33.33	20230316	0.30	N	079190	500	191 억	292858	N	N	N	N
131	20231206	150556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	964	3	2	0.31	53283349	55410	160.79	951	980	950	1249	673	961	961.62	0.76	0	2616	979	970	960	951	941	965	946	192	288	500	670	1	1	38355514	370	-3.03	2.14	12	0.14	-318.00	451.00	1681	20230504	-42.65	720	20230316	33.89	1681	-42.65	20230504	720	33.89	20230316	1681	-42.65	20230504	720	33.89	20230316	0.30	N	079190	500	191 억	292858	N	N	N	N
132	20231206	140554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	966	5	2	0.52	39573871	41198	119.55	951	980	950	1249	673	961	960.58	0.76	0	2146	979	970	960	951	941	965	946	192	288	500	670	1	1	38355514	371	-3.04	2.14	12	0.11	-318.00	451.00	1681	20230504	-42.53	720	20230316	34.17	1681	-42.53	20230504	720	34.17	20230316	1681	-42.53	20230504	720	34.17	20230316	0.30	N	079190	500	191 억	292858	N	N	N	N
133	20231206	130549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	965	4	2	0.42	35812373	37287	108.20	951	980	950	1249	673	961	960.45	0.76	0	1033	979	970	960	951	941	965	946	192	288	500	670	1	1	38355514	370	-3.03	2.14	12	0.10	-318.00	451.00	1681	20230504	-42.59	720	20230316	34.03	1681	-42.59	20230504	720	34.03	20230316	1681	-42.59	20230504	720	34.03	20230316	0.30	N	079190	500	191 억	292858	N	N	N	N
134	20231206	120545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	961	0	3	0.00	33462590	34848	101.12	951	980	950	1249	673	961	960.24	0.76	0	1084	979	970	960	951	941	965	946	192	288	500	670	1	1	38355514	369	-3.02	2.13	12	0.09	-318.00	451.00	1681	20230504	-42.83	720	20230316	33.47	1681	-42.83	20230504	720	33.47	20230316	1681	-42.83	20230504	720	33.47	20230316	0.30	N	079190	500	191 억	292858	N	N	N	N
135	20231206	110556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	973	12	2	1.25	15411938	16021	46.49	951	980	951	1249	673	961	961.98	0.76	0	79	979	970	960	951	941	965	946	192	288	500	670	1	1	38355514	373	-3.06	2.16	12	0.04	-318.00	451.00	1681	20230504	-42.12	720	20230316	35.14	1681	-42.12	20230504	720	35.14	20230316	1681	-42.12	20230504	720	35.14	20230316	0.30	N	079190	500	191 억	292858	N	N	N	N
136	20231206	100552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	964	3	2	0.31	14154059	14721	42.72	951	980	951	1249	673	961	961.49	0.76	0	3	979	970	960	951	941	965	946	192	288	500	670	1	1	38355514	370	-3.03	2.14	12	0.04	-318.00	451.00	1681	20230504	-42.65	720	20230316	33.89	1681	-42.65	20230504	720	33.89	20230316	1681	-42.65	20230504	720	33.89	20230316	0.30	N	079190	500	191 억	292858	N	N	N	N
137	20231206	090550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	959	-2	5	-0.21	828914	865	2.51	951	959	951	1249	673	961	958.28	0.76	0	-96	979	970	960	951	941	965	946	192	288	500	670	1	1	38355514	368	-3.02	2.13	12	0.00	-318.00	451.00	1681	20230504	-42.95	720	20230316	33.19	1681	-42.95	20230504	720	33.19	20230316	1681	-42.95	20230504	720	33.19	20230316	0.30	N	079190	500	191 억	292858	N	N	N	N
138	20231205	160554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	961	-2	5	-0.21	31325281	32630	21.29	963	969	950	1251	675	963	960.01	0.80	0	-12856	1012	987	957	932	902	1000	945	192	288	500	670	1	1	38355514	369	-3.02	2.13	12	0.09	-318.00	451.00	1681	20230504	-42.83	720	20230316	33.47	1681	-42.83	20230504	720	33.47	20230316	1681	-42.83	20230504	720	33.47	20230316	0.30	N	079190	500	191 억	304973	N	N	N	N
139	20231205	150551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	955	-8	5	-0.83	29302562	30515	19.91	963	969	950	1251	675	963	960.27	0.80	0	-12410	1012	987	957	932	902	1000	945	192	288	500	670	1	1	38355514	366	-3.00	2.12	12	0.08	-318.00	451.00	1681	20230504	-43.19	720	20230316	32.64	1681	-43.19	20230504	720	32.64	20230316	1681	-43.19	20230504	720	32.64	20230316	0.30	N	079190	500	191 억	304973	N	N	N	N
140	20231205	140552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	965	2	2	0.21	23474374	24432	15.94	963	969	950	1251	675	963	960.80	0.80	0	-9442	1012	987	957	932	902	1000	945	192	288	500	670	1	1	38355514	370	-3.03	2.14	12	0.06	-318.00	451.00	1681	20230504	-42.59	720	20230316	34.03	1681	-42.59	20230504	720	34.03	20230316	1681	-42.59	20230504	720	34.03	20230316	0.30	N	079190	500	191 억	304973	N	N	N	N
141	20231205	130550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	960	-3	5	-0.31	19474406	20285	13.24	963	969	950	1251	675	963	960.04	0.80	0	-6107	1012	987	957	932	902	1000	945	192	288	500	670	1	1	38355514	368	-3.02	2.13	12	0.05	-318.00	451.00	1681	20230504	-42.89	720	20230316	33.33	1681	-42.89	20230504	720	33.33	20230316	1681	-42.89	20230504	720	33.33	20230316	0.30	N	079190	500	191 억	304973	N	N	N	N
142	20231205	120546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	964	1	2	0.10	18386966	19155	12.50	963	969	950	1251	675	963	959.90	0.80	0	-5766	1012	987	957	932	902	1000	945	192	288	500	670	1	1	38355514	370	-3.03	2.14	12	0.05	-318.00	451.00	1681	20230504	-42.65	720	20230316	33.89	1681	-42.65	20230504	720	33.89	20230316	1681	-42.65	20230504	720	33.89	20230316	0.30	N	079190	500	191 억	304973	N	N	N	N
143	20231205	110546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	954	-9	5	-0.93	15192565	15822	10.32	963	969	950	1251	675	963	960.22	0.80	0	-5586	1012	987	957	932	902	1000	945	192	288	500	670	1	1	38355514	366	-3.00	2.12	12	0.04	-318.00	451.00	1681	20230504	-43.25	720	20230316	32.50	1681	-43.25	20230504	720	32.50	20230316	1681	-43.25	20230504	720	32.50	20230316	0.30	N	079190	500	191 억	304973	N	N	N	N
144	20231205	100548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	960	-3	5	-0.31	10073144	10476	6.84	963	969	954	1251	675	963	961.54	0.80	0	-4272	1012	987	957	932	902	1000	945	192	288	500	670	1	1	38355514	368	-3.02	2.13	12	0.03	-318.00	451.00	1681	20230504	-42.89	720	20230316	33.33	1681	-42.89	20230504	720	33.33	20230316	1681	-42.89	20230504	720	33.33	20230316	0.30	N	079190	500	191 억	304973	N	N	N	N
145	20231205	090546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	967	4	2	0.42	2376296	2465	1.61	963	969	960	1251	675	963	964.01	0.80	0	-861	1012	987	957	932	902	1000	945	192	288	500	670	1	1	38355514	371	-3.04	2.14	12	0.01	-318.00	451.00	1681	20230504	-42.47	720	20230316	34.31	1681	-42.47	20230504	720	34.31	20230316	1681	-42.47	20230504	720	34.31	20230316	0.30	N	079190	500	191 억	304973	N	N	N	N
146	20231204	160546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	963	23	2	2.45	145604889	153266	160.32	940	982	927	1222	658	940	949.97	0.76	0	14613	972	956	943	927	914	949	920	192	282	500	650	1	1	38355514	369	-3.03	2.14	12	0.40	-318.00	451.00	1681	20230504	-42.71	720	20230316	33.75	1681	-42.71	20230504	720	33.75	20230316	1681	-42.71	20230504	720	33.75	20230316	0.30	N	079190	500	191 억	291208	N	N	N	N
147	20231204	150548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	960	20	2	2.13	141739761	149262	156.14	940	982	927	1222	658	940	949.60	0.76	0	15866	972	956	943	927	914	949	920	192	282	500	650	1	1	38355514	368	-3.02	2.13	12	0.39	-318.00	451.00	1681	20230504	-42.89	720	20230316	33.33	1681	-42.89	20230504	720	33.33	20230316	1681	-42.89	20230504	720	33.33	20230316	0.30	N	079190	500	191 억	291208	N	N	N	N
148	20231204	140545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	950	10	2	1.06	131914350	138965	145.36	940	982	927	1222	658	940	949.26	0.76	0	15575	972	956	943	927	914	949	920	192	282	500	650	1	1	38355514	364	-2.99	2.11	12	0.36	-318.00	451.00	1681	20230504	-43.49	720	20230316	31.94	1681	-43.49	20230504	720	31.94	20230316	1681	-43.49	20230504	720	31.94	20230316	0.30	N	079190	500	191 억	291208	N	N	N	N
149	20231204	130543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	951	11	2	1.17	125032781	131725	137.79	940	982	927	1222	658	940	949.20	0.76	0	15435	972	956	943	927	914	949	920	192	282	500	650	1	1	38355514	365	-2.99	2.11	12	0.34	-318.00	451.00	1681	20230504	-43.43	720	20230316	32.08	1681	-43.43	20230504	720	32.08	20230316	1681	-43.43	20230504	720	32.08	20230316	0.30	N	079190	500	191 억	291208	N	N	N	N
150	20231204	120542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	939	-1	5	-0.11	122104166	128628	134.55	940	982	927	1222	658	940	949.28	0.76	0	15915	972	956	943	927	914	949	920	192	282	500	650	1	1	38355514	360	-2.95	2.08	12	0.34	-318.00	451.00	1681	20230504	-44.14	720	20230316	30.42	1681	-44.14	20230504	720	30.42	20230316	1681	-44.14	20230504	720	30.42	20230316	0.30	N	079190	500	191 억	291208	N	N	N	N
151	20231204	110545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	968	28	2	2.98	36967228	38402	40.17	940	982	927	1222	658	940	962.64	0.76	0	-2784	972	956	943	927	914	949	920	192	282	500	650	1	1	38355514	371	-3.04	2.15	12	0.10	-318.00	451.00	1681	20230504	-42.42	720	20230316	34.44	1681	-42.42	20230504	720	34.44	20230316	1681	-42.42	20230504	720	34.44	20230316	0.30	N	079190	500	191 억	291208	N	N	N	N
152	20231204	100544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	967	27	2	2.87	30700558	31925	33.40	940	982	927	1222	658	940	961.65	0.76	0	-1980	972	956	943	927	914	949	920	192	282	500	650	1	1	38355514	371	-3.04	2.14	12	0.08	-318.00	451.00	1681	20230504	-42.47	720	20230316	34.31	1681	-42.47	20230504	720	34.31	20230316	1681	-42.47	20230504	720	34.31	20230316	0.30	N	079190	500	191 억	291208	N	N	N	N
153	20231204	090543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	940	0	3	0.00	3623250	3862	4.04	940	942	927	1222	658	940	938.18	0.76	0	-2999	972	956	943	927	914	949	920	192	282	500	650	1	1	38355514	361	-2.96	2.08	12	0.01	-318.00	451.00	1681	20230504	-44.08	720	20230316	30.56	1681	-44.08	20230504	720	30.56	20230316	1681	-44.08	20230504	720	30.56	20230316	0.30	N	079190	500	191 억	291208	N	N	N	N
154	20231201	160544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	940	-19	5	-1.98	89996131	95598	131.82	959	959	930	1246	672	959	941.40	0.78	0	-8484	993	976	948	931	903	984	939	192	287	500	670	1	1	38355514	361	-2.96	2.08	12	0.25	-318.00	451.00	1681	20230504	-44.08	720	20230316	30.56	1681	-44.08	20230504	720	30.56	20230316	1681	-44.08	20230504	720	30.56	20230316	0.30	N	079190	500	191 억	298995	N	N	N	N
155	20231201	150543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	943	-16	5	-1.67	83097076	88277	121.73	959	959	930	1246	672	959	941.32	0.78	0	-8065	993	976	948	931	903	984	939	192	287	500	670	1	1	38355514	362	-2.97	2.09	12	0.23	-318.00	451.00	1681	20230504	-43.90	720	20230316	30.97	1681	-43.90	20230504	720	30.97	20230316	1681	-43.90	20230504	720	30.97	20230316	0.30	N	079190	500	191 억	298995	N	N	N	N
156	20231201	140543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	940	-19	5	-1.98	77564847	82402	113.63	959	959	930	1246	672	959	941.30	0.78	0	-8326	993	976	948	931	903	984	939	192	287	500	670	1	1	38355514	361	-2.96	2.08	12	0.21	-318.00	451.00	1681	20230504	-44.08	720	20230316	30.56	1681	-44.08	20230504	720	30.56	20230316	1681	-44.08	20230504	720	30.56	20230316	0.30	N	079190	500	191 억	298995	N	N	N	N
157	20231201	130542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	933	-26	5	-2.71	54331522	57634	79.47	959	959	930	1246	672	959	942.70	0.78	0	-9092	993	976	948	931	903	984	939	192	287	500	670	1	1	38355514	358	-2.93	2.07	12	0.15	-318.00	451.00	1681	20230504	-44.50	720	20230316	29.58	1681	-44.50	20230504	720	29.58	20230316	1681	-44.50	20230504	720	29.58	20230316	0.30	N	079190	500	191 억	298995	N	N	N	N
158	20231201	120547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	953	-6	5	-0.63	40912079	43346	59.77	959	959	930	1246	672	959	943.85	0.78	0	-7782	993	976	948	931	903	984	939	192	287	500	670	1	1	38355514	366	-3.00	2.11	12	0.11	-318.00	451.00	1681	20230504	-43.31	720	20230316	32.36	1681	-43.31	20230504	720	32.36	20230316	1681	-43.31	20230504	720	32.36	20230316	0.30	N	079190	500	191 억	298995	N	N	N	N
159	20231201	110544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	944	-15	5	-1.56	24326294	25819	35.60	959	959	930	1246	672	959	942.19	0.78	0	-7454	993	976	948	931	903	984	939	192	287	500	670	1	1	38355514	362	-2.97	2.09	12	0.07	-318.00	451.00	1681	20230504	-43.84	720	20230316	31.11	1681	-43.84	20230504	720	31.11	20230316	1681	-43.84	20230504	720	31.11	20230316	0.30	N	079190	500	191 억	298995	N	N	N	N
160	20231201	100547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	935	-24	5	-2.50	16611736	17624	24.30	959	959	930	1246	672	959	942.56	0.78	0	-6706	993	976	948	931	903	984	939	192	287	500	670	1	1	38355514	359	-2.94	2.07	12	0.05	-318.00	451.00	1681	20230504	-44.38	720	20230316	29.86	1681	-44.38	20230504	720	29.86	20230316	1681	-44.38	20230504	720	29.86	20230316	0.30	N	079190	500	191 억	298995	N	N	N	N
161	20231201	090541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	959	0	3	0.00	5266617	5492	7.57	959	959	950	1246	672	959	958.96	0.78	0	-5029	993	976	948	931	903	984	939	192	287	500	670	1	1	38355514	368	-3.02	2.13	12	0.01	-318.00	451.00	1681	20230504	-42.95	720	20230316	33.19	1681	-42.95	20230504	720	33.19	20230316	1681	-42.95	20230504	720	33.19	20230316	0.30	N	079190	500	191 억	298995	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History